Episil Holding historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	36.400	37.000	36.000	36.200	36.200	755,309
2025-04-30	35.950	36.300	35.300	35.900	35.900	1,133,759
2025-04-29	34.850	35.850	34.500	35.600	35.600	936,361
2025-04-28	33.900	34.800	33.900	34.350	34.350	907,476
2025-04-25	33.500	33.900	33.150	33.350	33.350	644,831
2025-04-24	33.000	33.500	32.500	32.800	32.800	466,012
2025-04-23	31.850	33.050	31.800	32.850	32.850	1,000,023
2025-04-22	30.900	31.800	30.250	30.650	30.650	1,102,146
2025-04-21	33.500	33.500	31.500	31.500	31.500	798,175
2025-04-18	33.050	33.400	32.750	32.950	32.950	595,140
2025-04-17	33.500	33.600	32.100	32.600	32.600	967,392
2025-04-16	34.800	34.800	33.450	33.450	33.450	956,800
2025-04-15	34.250	34.900	33.950	34.800	34.800	1,036,247
2025-04-14	34.850	35.600	33.500	33.600	33.600	1,571,419
2025-04-11	31.300	33.750	31.000	33.650	33.650	1,356,322
2025-04-10	33.500	34.400	33.500	34.400	34.400	2,594,524
2025-04-09	31.300	31.950	31.300	31.300	31.300	1,896,230
2025-04-08	34.750	34.750	34.750	34.750	34.750	662,018
2025-04-07	38.600	38.600	38.600	38.600	38.600	152,110
2025-04-02	42.550	43.550	41.500	42.850	42.850	841,105
2025-04-01	42.050	42.900	42.000	42.550	42.550	709,300
2025-03-31	43.200	43.850	41.200	41.750	41.750	1,724,243
2025-03-28	47.000	47.000	44.400	45.400	45.400	1,008,100
2025-03-27	47.750	47.750	46.550	46.750	46.750	615,199
2025-03-26	47.600	48.200	47.400	47.750	47.750	629,034
2025-03-25	48.400	48.900	47.300	47.600	47.600	1,211,316
2025-03-24	47.300	49.150	46.850	48.250	48.250	1,014,297
2025-03-21	47.500	47.950	47.200	47.250	47.250	483,160
2025-03-20	46.300	47.500	46.150	47.500	47.500	819,408
2025-03-19	46.650	46.800	45.800	45.900	45.900	457,315
2025-03-18	47.000	47.000	46.150	46.200	46.200	484,421
2025-03-17	47.500	47.500	46.500	46.550	46.550	438,869
2025-03-14	47.000	47.100	46.300	47.000	47.000	608,720
2025-03-13	48.900	49.650	46.600	46.750	46.750	1,023,430
2025-03-12	48.900	49.400	48.450	48.550	48.550	575,352
2025-03-11	47.950	49.100	46.100	48.900	48.900	1,108,363
2025-03-10	49.200	49.500	48.800	49.000	49.000	626,291
2025-03-07	49.750	50.500	49.200	49.200	49.200	871,052
2025-03-06	51.100	51.500	50.100	50.300	50.300	899,662
2025-03-05	48.900	52.000	48.900	51.000	51.000	1,790,505
2025-03-04	48.700	49.400	47.400	49.200	49.200	938,446
2025-03-03	49.050	50.000	48.550	48.900	48.900	896,632
2025-02-27	50.900	52.500	50.000	50.500	50.500	2,508,010
2025-02-26	50.200	50.800	50.200	50.500	50.500	728,252
2025-02-25	51.400	51.400	50.000	50.700	50.700	1,027,230
2025-02-24	51.100	51.900	51.000	51.700	51.700	809,301
2025-02-21	51.300	52.500	51.200	51.600	51.600	1,623,269
2025-02-20	51.300	51.700	51.000	51.200	51.200	1,365,565
2025-02-19	52.100	52.100	51.300	51.400	51.400	1,984,691
2025-02-18	52.500	53.500	51.600	52.100	52.100	8,457,032
2025-02-17	47.300	51.200	47.050	50.700	50.700	4,567,206
2025-02-14	46.100	47.350	46.100	47.200	47.200	752,691
2025-02-13	45.000	47.200	45.000	46.600	46.600	1,782,536
2025-02-12	44.700	45.350	44.450	44.650	44.650	629,464
2025-02-11	45.150	45.500	44.550	44.700	44.700	458,206
2025-02-10	44.950	45.200	44.550	45.150	45.150	389,590
2025-02-07	44.350	45.250	44.350	45.000	45.000	502,566
2025-02-06	43.500	45.000	43.100	44.800	44.800	886,227
2025-02-05	42.950	43.550	42.700	43.300	43.300	682,200
2025-02-04	42.600	43.100	41.750	42.450	42.450	783,005

← NewerPage 7 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-17	1.0000 TWD
2022-07-15	0.3473 TWD
2019-07-18	0.1492 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.